Hot Features
プレミアム
DJ Commodity Index Cocoa (DJCICC)
DOWI
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781816340 | 314.7651 | -1.27 | -0.40 | 315.95819 | 317.8225 | 304.176 | 0 |
| 1781729940 | 316.0328 | 0.07 | 0.02 | 315.7345 | 326.8456 | 312.7517 | 0 |
| 1781643540 | 315.95819 | 19.39 | 6.54 | 296.1969 | 322.9679 | 296.1969 | 0 |
| 1781557140 | 296.5697 | 6.71 | 2.32 | 288.4415 | 311.1857 | 288.4415 | 0 |
| 1781297940 | 289.8583 | 6.56 | 2.32 | 283.2215 | 293.8852 | 282.4012 | 0 |
| 1781211540 | 283.296 | -1.85 | -0.65 | 286.50259 | 289.4855 | 282.0283 | 0 |
| 1781125140 | 285.1454 | -1.42 | -0.49 | 290.3952 | 293.39299 | 283.5048 | 0 |
| 1781038740 | 286.5623 | -0.03 | -0.01 | 289.038 | 297.9269 | 284.6682 | 0 |
| 1780952340 | 286.5921 | 7.29 | 2.61 | 282.8635 | 293.4079 | 282.8635 | 0 |
| 1780693140 | 279.29899 | -14.44 | -4.91 | 296.8531 | 296.8531 | 278.6428 | 0 |
| 1780606740 | 293.736 | -7.98 | -2.64 | 303.654 | 303.8777 | 290.3057 | 0 |
| 1780520340 | 301.7151 | -3.58 | -1.17 | 306.3386 | 307.4571 | 299.1797 | 0 |
| 1780433940 | 305.2946 | 14.99 | 5.16 | 290.4549 | 312.6025 | 290.4549 | 0 |
| 1780347540 | 290.3057 | -1.64 | -0.56 | 292.54289 | 305.5928 | 287.7703 | 0 |
| 1780088340 | 291.9463 | -12.01 | -3.95 | 305.6674 | 310.962 | 290.7532 | 0 |
| 1780001940 | 303.95229 | -6.19 | -2.00 | 308.7248 | 314.8397 | 301.4914 | 0 |
| 1779915540 | 310.1417 | 0.37 | 0.12 | 310.8874 | 323.1916 | 305.9657 | 0 |
| 1779829140 | 309.7688 | 26.25 | 9.26 | 283.0723 | 312.97539 | 281.0589 | 0 |
| 1779483540 | 283.51979 | 4.25 | 1.52 | 280.9098 | 285.4586 | 272.4087 | 0 |
| 1779397140 | 279.2692 | -9.1 | -3.15 | 290.0075 | 293.8106 | 278.3743 | 0 |
| 1779310740 | 288.3669 | -2.98 | -1.02 | 291.3497 | 293.5869 | 280.8352 | 0 |
| 1779224340 | 291.3497 | 11.04 | 3.94 | 282.6995 | 295.0783 | 281.8046 | 0 |
| 1779137940 | 280.3132 | -18.94 | -6.33 | 298.434 | 298.434 | 277.5541 | 0 |
| 1778878740 | 299.2543 | -15.66 | -4.97 | 312.3788 | 312.3788 | 295.2274 | 0 |
| 1778792340 | 314.9142 | -13.65 | -4.15 | 327.5913 | 334.8993 | 305.44369 | 0 |
| 1778705940 | 328.56079 | -16.26 | -4.71 | 342.0582 | 342.0582 | 310.6637 | 0 |
| 1778619540 | 344.8173 | -6.79 | -1.93 | 351.1559 | 351.1559 | 332.8859 | 0 |
| 1778533140 | 351.6033 | 33.48 | 10.53 | 311.8568 | 356.1521 | 311.8568 | 0 |
| 1778273940 | 318.12079 | -7.61 | -2.34 | 330.1268 | 337.2856 | 308.7248 | 0 |
| 1778187540 | 325.7271 | 13.8 | 4.42 | 308.35199 | 338.6279 | 308.35199 | 0 |
| 1778101140 | 311.9314 | 8.43 | 2.78 | 303.80309 | 313.1245 | 302.31169 | 0 |
| 1778014740 | 303.5048 | 11.11 | 3.80 | 289.56 | 307.60629 | 286.50259 | 0 |
| 1777928340 | 292.3937 | 25.95 | 9.74 | 268.1581 | 293.28859 | 267.9344 | 0 |
| 1777669140 | 266.443 | -0.52 | -0.20 | 266.1447 | 268.45639 | 260.3281 | 0 |
| 1777582740 | 266.96499 | 13.57 | 5.36 | 254.2878 | 269.2767 | 252.1999 | 0 |
| 1777496340 | 253.393 | 2.54 | 1.01 | 252.0507 | 257.1961 | 246.4579 | 0 |
| 1777409940 | 250.8576 | -7.68 | -2.97 | 251.3796 | 253.6167 | 250.4101 | 0 |
| 1777323600 | 258.5384 | 0 | 0.00 | 258.5384 | 258.5384 | 258.5384 | 0 |
| 1777064400 | 258.5384 | 0 | 0.00 | 258.5384 | 258.5384 | 258.5384 | 0 |
| 1776978000 | 258.5384 | 3.28 | 1.29 | 255.5556 | 259.2841 | 250.1864 | 0 |
| 1776891600 | 255.2573 | 9.25 | 3.76 | 246.6816 | 260.0298 | 246.6816 | 0 |
| 1776805200 | 246.0104 | -5.52 | -2.19 | 253.1693 | 253.1693 | 245.1902 | 0 |
| 1776718800 | 251.5287 | 6.94 | 2.84 | 244.5936 | 256.003 | 244.5936 | 0 |
| 1776459600 | 244.5936 | -16.48 | -6.31 | 257.6435 | 265.4735 | 243.6242 | 0 |
| 1776373200 | 261.0738 | -4.62 | -1.74 | 265.6972 | 269.3512 | 256.7487 | 0 |
| 1776286800 | 265.6972 | -4.47 | -1.66 | 271.8867 | 275.8389 | 260.17899 | 0 |
| 1776200400 | 270.17149 | 20.33 | 8.14 | 250.9321 | 273.7509 | 249.9627 | 0 |
| 1776114000 | 249.8434 | 3.92 | 1.59 | 246.8904 | 250.9471 | 239.6868 | 0 |
| 1775854800 | 245.921 | 6.52 | 2.72 | 239.2841 | 246.6816 | 239.2841 | 0 |
| 1775768400 | 239.4034 | 0.69 | 0.29 | 240.5966 | 241.3423 | 233.4825 | 0 |
| 1775682000 | 238.7174 | 14.48 | 6.46 | 226.8307 | 242.4758 | 226.8307 | 0 |
| 1775595600 | 224.2356 | -16.63 | -6.90 | 241.2379 | 241.2379 | 223.1171 | 0 |
| 1775509200 | 240.865 | -0.67 | -0.28 | 241.9836 | 245.7122 | 239.821 | 0 |
| 1775163600 | 241.5362 | -9.55 | -3.80 | 249.4407 | 250.0373 | 238.4042 | 0 |
| 1775077200 | 251.0813 | 6.71 | 2.75 | 246.085 | 251.1559 | 242.5056 | 0 |
| 1774990800 | 244.3699 | 10.37 | 4.43 | 235.2722 | 248.3967 | 234.1536 | 0 |
| 1774904400 | 234.0045 | -0.45 | -0.19 | 236.0179 | 236.8382 | 231.5436 | 0 |
| 1774645200 | 234.4519 | -1.19 | -0.51 | 235.9433 | 238.777 | 232.0656 | 0 |
| 1774558800 | 235.645 | 1.34 | 0.57 | 233.6316 | 238.1805 | 229.7539 | 0 |
| 1774472400 | 234.3028 | -6.49 | -2.69 | 241.2379 | 241.2379 | 232.7368 | 0 |
| 1774386000 | 240.7905 | 3.43 | 1.45 | 237.1365 | 241.6107 | 237.1365 | 0 |
| 1774299600 | 237.3602 | -6.04 | -2.48 | 242.7293 | 248.4713 | 237.1365 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
